Deutsche Märkte schließen in 1 Stunde 42 Minute

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,78-0,30 (-4,86%)
Ab 09:48AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220708C000020002022-07-05 12:20PM EDT2.003.803.704.250.00-111,050.00%
MARA220708C000025002022-07-05 10:39AM EDT2.503.203.103.550.00-10590.63%
MARA220708C000030002022-07-05 10:13AM EDT3.002.452.853.100.00-52700.00%
MARA220708C000040002022-07-05 1:21PM EDT4.001.801.882.140.00-5162484.38%
MARA220708C000045002022-07-05 1:41PM EDT4.501.411.371.590.00-18103354.69%
MARA220708C000050002022-07-05 3:55PM EDT5.001.100.791.040.00-3781,050215.63%
MARA220708C000055002022-07-05 3:59PM EDT5.500.640.480.600.00-1,8061,714189.84%
MARA220708C000060002022-07-06 9:33AM EDT6.000.250.210.26-0.03-10.71%1267,809157.81%
MARA220708C000065002022-07-06 9:33AM EDT6.500.070.070.08-0.03-30.00%2065,868140.63%
MARA220708C000070002022-07-06 9:32AM EDT7.000.020.010.02-0.02-50.00%3142,805128.13%
MARA220708C000075002022-07-06 9:32AM EDT7.500.020.010.02+0.01+100.00%6481162.50%
MARA220708C000080002022-07-06 9:30AM EDT8.000.020.000.000.00-21,79650.00%
MARA220708C000085002022-07-05 3:30PM EDT8.500.010.000.000.00-24566450.00%
MARA220708C000090002022-07-05 3:46PM EDT9.000.020.000.000.00-7484650.00%
MARA220708C000095002022-07-05 2:55PM EDT9.500.010.000.030.00-295450275.00%
MARA220708C000100002022-07-05 3:55PM EDT10.000.010.010.000.00-46731250.00%
MARA220708C000105002022-06-28 2:27PM EDT10.500.020.000.000.00-5822650.00%
MARA220708C000110002022-07-01 3:52PM EDT11.000.010.000.030.00-21435337.50%
MARA220708C000115002022-06-28 12:51PM EDT11.500.020.010.000.00-21312.50%
MARA220708C000120002022-06-30 3:18PM EDT12.000.020.000.030.00-6689375.00%
MARA220708C000125002022-06-24 9:39AM EDT12.500.040.000.020.00-9091368.75%
MARA220708C000130002022-07-05 1:04PM EDT13.000.020.000.030.00-1476406.25%
MARA220708C000140002022-07-05 2:03PM EDT14.000.010.000.000.00-620550.00%
MARA220708C000145002022-06-27 9:51AM EDT14.500.010.000.000.00--550.00%
MARA220708C000150002022-06-23 11:00AM EDT15.000.020.000.030.00-286462.50%
MARA220708C000160002022-06-23 9:55AM EDT16.000.020.000.030.00-3195487.50%
MARA220708C000170002022-06-21 10:33AM EDT17.000.020.000.030.00-519512.50%
MARA220708C000180002022-06-24 2:56PM EDT18.000.020.000.030.00-167531.25%
MARA220708C000190002022-06-24 2:56PM EDT19.000.020.000.000.00-76150.00%
MARA220708C000200002022-07-05 12:12PM EDT20.000.010.000.000.00-57750.00%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MARA220708P000010002022-06-21 1:47PM EDT1.000.010.000.020.00-13900.00%
MARA220708P000020002022-06-22 9:33AM EDT2.000.010.000.000.00-1250.00%
MARA220708P000025002022-06-28 12:40PM EDT2.500.010.000.000.00-426550.00%
MARA220708P000030002022-07-05 3:50PM EDT3.000.010.000.000.00-437750.00%
MARA220708P000035002022-07-05 3:58PM EDT3.500.010.010.030.00-207397312.50%
MARA220708P000040002022-07-05 3:59PM EDT4.000.020.010.020.00-3933,069228.13%
MARA220708P000045002022-07-06 9:30AM EDT4.500.030.000.00+0.01+50.00%12,81950.00%
MARA220708P000050002022-07-06 9:32AM EDT5.000.040.030.050.00-562,018135.94%
MARA220708P000055002022-07-06 9:31AM EDT5.500.100.100.120.00-311,880107.81%
MARA220708P000060002022-07-06 9:31AM EDT6.000.280.260.31+0.03+12.00%223,12468.75%
MARA220708P000065002022-07-05 3:57PM EDT6.500.530.590.730.00-4477868.75%
MARA220708P000070002022-07-06 9:30AM EDT7.001.050.981.12+0.06+6.06%16450.00%
MARA220708P000075002022-07-05 3:34PM EDT7.501.571.461.660.00-8228530.00%
MARA220708P000080002022-07-05 3:45PM EDT8.002.021.952.250.00-12118212.50%
MARA220708P000085002022-07-01 3:20PM EDT8.503.052.492.710.00-49340.00%
MARA220708P000090002022-07-05 3:33PM EDT9.003.052.933.400.00-10318428.13%
MARA220708P000095002022-07-05 10:57AM EDT9.503.883.153.900.00-113460.94%
MARA220708P000100002022-07-05 11:12AM EDT10.004.403.904.250.00-275318.75%
MARA220708P000105002022-07-01 2:51PM EDT10.505.004.254.800.00-44421.88%
MARA220708P000110002022-07-05 10:05AM EDT11.005.734.755.400.00-135545.31%
MARA220708P000120002022-07-05 1:06PM EDT12.006.285.706.450.00-155634.38%
MARA220708P000125002022-07-01 11:42AM EDT12.507.006.306.850.00-815567.19%
MARA220708P000130002022-07-05 3:26PM EDT13.007.156.957.150.00-29140.00%
MARA220708P000135002022-07-01 11:42AM EDT13.508.007.257.900.00-1818656.25%
MARA220708P000140002022-07-01 1:36PM EDT14.008.587.958.150.00-170.00%
MARA220708P000145002022-07-01 3:47PM EDT14.509.008.208.900.00-99692.19%
MARA220708P000150002022-07-05 11:30AM EDT15.009.458.959.150.00-1310.00%
MARA220708P000160002022-07-01 1:33PM EDT16.0010.609.6510.350.00-48689.06%
MARA220708P000170002022-06-24 10:42AM EDT17.009.5210.6511.350.00-244718.75%
MARA220708P000180002022-07-05 11:04AM EDT18.0012.3811.6512.400.00-114798.44%
MARA220708P000190002022-06-29 2:19PM EDT19.0013.2612.7013.400.00-18823.44%
MARA220708P000200002022-07-05 12:56PM EDT20.0014.3313.8014.300.00-123721.88%